Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 242.11 242.68 236.48 238.43 420,235 -4.39(-1.81%)
Jan 30, 2020 238.97 242.97 238.97 242.83 296,034 +1.34(+0.56%)
Jan 29, 2020 251.30 251.51 239.42 241.48 664,624 -9.10(-3.63%)
Jan 28, 2020 251.09 253.00 247.89 250.58 349,784 +0.17(+0.07%)
Jan 27, 2020 248.54 251.66 247.77 250.41 253,173 -2.16(-0.85%)
Jan 24, 2020 253.74 253.78 250.70 252.56 248,594 -0.58(-0.23%)
Jan 23, 2020 251.52 254.16 250.66 253.14 183,198 +1.24(+0.49%)
Jan 22, 2020 252.28 253.13 250.04 251.90 267,376 -2.59(-1.02%)
Jan 21, 2020 253.05 255.42 252.11 254.48 327,132 +0.69(+0.27%)
Jan 17, 2020 254.22 254.32 252.85 253.79 220,571 +1.13(+0.45%)
Jan 16, 2020 251.56 253.10 251.02 252.66 376,828 +2.26(+0.90%)
Jan 15, 2020 248.20 252.14 248.20 250.40 259,442 +2.48(+1.00%)
Jan 14, 2020 249.82 249.82 247.05 247.92 337,573 -3.13(-1.25%)
Jan 13, 2020 247.84 251.56 246.83 251.06 202,834 +3.54(+1.43%)
Jan 10, 2020 252.36 255.53 247.17 247.51 420,673 -4.63(-1.84%)
Jan 09, 2020 246.58 253.07 245.78 252.15 1,053,061 +6.44(+2.62%)
Jan 08, 2020 245.46 249.19 243.28 245.70 1,154,838 +1.37(+0.56%)
Jan 07, 2020 242.09 245.13 240.31 244.33 473,927 +2.25(+0.93%)
Jan 06, 2020 242.97 244.16 240.13 242.09 497,675 +1.37(+0.57%)
Jan 03, 2020 231.31 241.00 230.13 240.72 446,616 +6.99(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.